Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 7.76
+0.08 (1.04%)
At close: Nov 28, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.06% | 712 |
| Nov 28, 2025 | 7.75 | 7.80 | 7.75 | 7.76 | 7.76 | 1.04% | 2,000 |
| Nov 27, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.73% | - |
| Nov 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.19% | - |
| Nov 25, 2025 | 7.59 | 7.80 | 7.59 | 7.80 | 7.80 | 2.77% | 1,012 |
| Nov 24, 2025 | 7.46 | 7.60 | 7.46 | 7.59 | 7.59 | 5.42% | 1,350 |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.77% | - |
| Nov 20, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.30% | - |
| Nov 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.17% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.02% | - |
| Nov 17, 2025 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -2.33% | 1,315 |
| Nov 14, 2025 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | 0.13% | 685 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.81% | - |
| Nov 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.43% | - |
| Nov 11, 2025 | 7.34 | 7.39 | 7.11 | 7.11 | 7.11 | -4.37% | 800 |
| Nov 10, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | 100 |
| Nov 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.34% | - |
| Nov 6, 2025 | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | -1.01% | 820 |
| Nov 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.26% | - |
| Nov 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.34% | - |
| Nov 3, 2025 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | -1.16% | 1,000 |
| Oct 31, 2025 | 7.71 | 7.79 | 7.71 | 7.79 | 7.79 | 0.78% | 300 |
| Oct 30, 2025 | 7.72 | 7.86 | 7.72 | 7.73 | 7.73 | 0.06% | 1,644 |
| Oct 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.09% | - |
| Oct 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.14% | - |
| Oct 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | - |
| Oct 24, 2025 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 1.28% | 100 |
| Oct 23, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.32% | - |
| Oct 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.45% | - |
| Oct 21, 2025 | 7.86 | 7.86 | 7.77 | 7.80 | 7.80 | -0.38% | 850 |
| Oct 20, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.15% | - |
| Oct 17, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.79% | - |
| Oct 16, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Oct 15, 2025 | 7.60 | 7.62 | 7.60 | 7.61 | 7.61 | 1.26% | 1,900 |
| Oct 14, 2025 | 7.54 | 7.54 | 7.50 | 7.51 | 7.51 | -1.18% | 1,066 |
| Oct 13, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.17% | 2,013 |
| Oct 10, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.26% | - |
| Oct 9, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.65% | - |
| Oct 8, 2025 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | -1.48% | 1,070 |
| Oct 7, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.06% | - |
| Oct 6, 2025 | 8.06 | 8.06 | 7.74 | 7.77 | 7.77 | 0.45% | 427 |
| Oct 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.96% | - |
| Oct 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.32% | - |
| Oct 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.70% | - |
| Sep 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.32% | - |
| Sep 29, 2025 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 0.45% | 685 |
| Sep 26, 2025 | 7.87 | 7.87 | 7.80 | 7.80 | 7.80 | -1.89% | 615 |
| Sep 25, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.91% | 100 |
| Sep 24, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.43% | - |
| Sep 23, 2025 | 7.92 | 8.16 | 7.92 | 8.14 | 8.14 | 2.78% | 4,000 |